東洋テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,217 | 1,217 | 1,213 | 1,213 | -15 | -1.2% | 1,100 |
| 2018/04/09 | 1,202 | 1,228 | 1,202 | 1,228 | -1 | -0.1% | 1,300 |
| 2018/04/06 | 1,230 | 1,232 | 1,229 | 1,229 | -1 | -0.1% | 400 |
| 2018/04/05 | 1,208 | 1,230 | 1,208 | 1,230 | +21 | +1.7% | 4,200 |
| 2018/04/04 | 1,190 | 1,209 | 1,190 | 1,209 | +19 | +1.6% | 1,200 |
| 2018/04/03 | 1,200 | 1,200 | 1,188 | 1,190 | -19 | -1.6% | 1,500 |
| 2018/04/02 | 1,203 | 1,209 | 1,203 | 1,209 | +6 | +0.5% | 700 |
| 2018/03/30 | 1,201 | 1,204 | 1,201 | 1,203 | +3 | +0.3% | 800 |
| 2018/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | +7 | +0.6% | 400 |
| 2018/03/28 | 1,211 | 1,211 | 1,190 | 1,193 | -16 | -1.3% | 1,300 |
| 2018/03/27 | 1,185 | 1,212 | 1,185 | 1,209 | +41 | +3.5% | 600 |
| 2018/03/26 | 1,180 | 1,180 | 1,161 | 1,168 | -22 | -1.8% | 3,000 |
| 2018/03/23 | 1,202 | 1,202 | 1,190 | 1,190 | -27 | -2.2% | 15,300 |
| 2018/03/22 | 1,219 | 1,219 | 1,217 | 1,217 | +21 | +1.8% | 400 |
| 2018/03/20 | 1,197 | 1,197 | 1,196 | 1,196 | -14 | -1.2% | 1,400 |
| 2018/03/19 | 1,220 | 1,220 | 1,191 | 1,210 | -11 | -0.9% | 1,700 |
| 2018/03/16 | 1,192 | 1,253 | 1,192 | 1,221 | +38 | +3.2% | 9,200 |
| 2018/03/15 | 1,188 | 1,188 | 1,181 | 1,183 | +3 | +0.3% | 500 |
| 2018/03/14 | 1,181 | 1,187 | 1,180 | 1,180 | -1 | -0.1% | 8,200 |
| 2018/03/13 | 1,184 | 1,186 | 1,181 | 1,181 | -1 | -0.1% | 1,700 |
| 2018/03/12 | 1,182 | 1,182 | 1,182 | 1,182 | -1 | -0.1% | 200 |
| 2018/03/09 | 1,171 | 1,183 | 1,171 | 1,183 | +16 | +1.4% | 1,100 |
| 2018/03/08 | 1,173 | 1,173 | 1,167 | 1,167 | ±0 | ±0% | 200 |
| 2018/03/07 | 1,164 | 1,180 | 1,164 | 1,167 | -6 | -0.5% | 2,800 |
| 2018/03/06 | 1,163 | 1,183 | 1,163 | 1,173 | +23 | +2% | 800 |
| 2018/03/05 | 1,185 | 1,185 | 1,144 | 1,150 | -35 | -3% | 4,500 |
| 2018/03/02 | 1,160 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 2,600 |
| 2018/03/01 | 1,184 | 1,184 | 1,166 | 1,170 | -8 | -0.7% | 8,300 |
| 2018/02/28 | 1,176 | 1,189 | 1,169 | 1,178 | +1 | +0.1% | 5,400 |
| 2018/02/27 | 1,180 | 1,186 | 1,177 | 1,177 | -3 | -0.3% | 800 |
| 2018/02/26 | 1,195 | 1,198 | 1,180 | 1,180 | -17 | -1.4% | 1,900 |
| 2018/02/23 | 1,171 | 1,197 | 1,171 | 1,197 | +25 | +2.1% | 3,000 |
| 2018/02/22 | 1,200 | 1,205 | 1,160 | 1,172 | -23 | -1.9% | 6,300 |
| 2018/02/21 | 1,182 | 1,199 | 1,172 | 1,195 | +33 | +2.8% | 9,500 |
| 2018/02/20 | 1,169 | 1,169 | 1,161 | 1,162 | -4 | -0.3% | 1,900 |
| 2018/02/19 | 1,166 | 1,166 | 1,166 | 1,166 | +6 | +0.5% | 100 |
| 2018/02/16 | 1,160 | 1,176 | 1,160 | 1,160 | - | - | 400 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 1,151 | 1,160 | 1,133 | 1,160 | +15 | +1.3% | 1,700 |
| 2018/02/13 | 1,144 | 1,145 | 1,140 | 1,145 | -13 | -1.1% | 1,300 |
| 2018/02/09 | 1,159 | 1,159 | 1,130 | 1,158 | -5 | -0.4% | 1,200 |
| 2018/02/08 | 1,163 | 1,171 | 1,162 | 1,163 | +11 | +1% | 1,700 |
| 2018/02/07 | 1,163 | 1,164 | 1,152 | 1,152 | +12 | +1.1% | 1,900 |
| 2018/02/06 | 1,150 | 1,159 | 1,134 | 1,140 | -29 | -2.5% | 5,100 |
| 2018/02/05 | 1,160 | 1,169 | 1,160 | 1,169 | -10 | -0.8% | 3,200 |
| 2018/02/02 | 1,176 | 1,190 | 1,176 | 1,179 | -3 | -0.3% | 4,200 |
| 2018/02/01 | 1,199 | 1,199 | 1,180 | 1,182 | ±0 | ±0% | 7,600 |
| 2018/01/31 | 1,176 | 1,191 | 1,176 | 1,182 | -4 | -0.3% | 2,600 |
| 2018/01/30 | 1,203 | 1,203 | 1,186 | 1,186 | -9 | -0.8% | 3,400 |
| 2018/01/29 | 1,200 | 1,213 | 1,188 | 1,195 | +9 | +0.8% | 3,900 |
1801～
1850
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「東洋テック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東洋テック | 166,900円 | +17.9% | +92.9% | 3.59% | 15.78倍 | 0.80倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| アトラエ | 81,300円 | +0.8% | +8.2% | 3.81% | 16.29倍 | 4.13倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 51.91倍 | 4.05倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＭＩＣ | 262,400円 | +12.4% | +31.5% | 1.41% | 21.42倍 | 2.26倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 要興業 | 116,000円 | +3.6% | +0.9% | 2.41% | 11.96倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
市場注目の銘柄
チャート関連のコラム
